Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 50.94 | 51.28 | 50.76 | 50.84 | 2,859,389 | -0.14(-0.28%) |
Sep 26, 2013 | 51.34 | 51.70 | 50.94 | 50.98 | 3,052,193 | -0.22(-0.44%) |
Sep 25, 2013 | 52.18 | 52.20 | 51.17 | 51.20 | 3,166,341 | -1.00(-1.91%) |
Sep 24, 2013 | 52.30 | 52.36 | 52.10 | 52.20 | 2,116,117 | -0.07(-0.14%) |
Sep 23, 2013 | 51.82 | 52.36 | 51.75 | 52.27 | 2,688,037 | +0.49(+0.94%) |
Sep 20, 2013 | 52.48 | 52.50 | 51.79 | 51.79 | 4,902,535 | -0.75(-1.44%) |
Sep 19, 2013 | 52.19 | 52.74 | 51.82 | 52.54 | 3,637,776 | +0.51(+0.98%) |
Sep 18, 2013 | 51.52 | 52.23 | 51.45 | 52.03 | 3,171,249 | +0.53(+1.03%) |
Sep 17, 2013 | 51.27 | 51.72 | 51.24 | 51.50 | 2,268,963 | +0.30(+0.58%) |
Sep 16, 2013 | 51.56 | 51.56 | 50.82 | 51.20 | 2,916,226 | +0.15(+0.30%) |
Sep 13, 2013 | 51.43 | 51.52 | 50.88 | 51.05 | 1,521,486 | -0.28(-0.54%) |
Sep 12, 2013 | 51.62 | 51.65 | 51.00 | 51.33 | 1,403,774 | -0.20(-0.38%) |
Sep 11, 2013 | 51.56 | 51.58 | 51.10 | 51.53 | 1,758,254 | +0.03(+0.05%) |
Sep 10, 2013 | 51.42 | 51.53 | 50.79 | 51.50 | 2,642,126 | -0.13(-0.24%) |
Sep 09, 2013 | 51.38 | 51.67 | 51.20 | 51.63 | 3,403,174 | +0.46(+0.90%) |
Sep 06, 2013 | 51.75 | 51.84 | 50.95 | 51.17 | 2,562,888 | -0.38(-0.73%) |
Sep 05, 2013 | 50.83 | 51.92 | 50.67 | 51.55 | 4,465,542 | +0.89(+1.76%) |
Sep 04, 2013 | 50.36 | 51.58 | 49.67 | 50.66 | 10,796,637 | +2.25(+4.66%) |
Sep 03, 2013 | 48.93 | 49.17 | 47.97 | 48.40 | 4,750,930 | -0.08(-0.17%) |
Aug 30, 2013 | 49.06 | 49.29 | 48.38 | 48.48 | 2,101,048 | -0.36(-0.74%) |
Aug 29, 2013 | 48.87 | 49.18 | 48.73 | 48.84 | 1,476,070 | -0.10(-0.20%) |
Aug 28, 2013 | 49.09 | 49.32 | 48.70 | 48.94 | 1,978,299 | -0.15(-0.31%) |
Aug 27, 2013 | 49.41 | 49.70 | 49.07 | 49.09 | 2,128,867 | -0.84(-1.69%) |
Aug 26, 2013 | 49.79 | 50.40 | 49.55 | 49.94 | 1,943,356 | +0.49(+0.98%) |
Aug 23, 2013 | 49.87 | 49.95 | 49.22 | 49.45 | 2,519,908 | -0.36(-0.72%) |
Aug 22, 2013 | 48.82 | 49.95 | 48.51 | 49.81 | 3,460,250 | +0.94(+1.93%) |
Aug 21, 2013 | 47.97 | 48.96 | 47.70 | 48.87 | 3,644,851 | +0.93(+1.93%) |
Aug 20, 2013 | 48.65 | 48.72 | 47.88 | 47.94 | 2,964,845 | -0.65(-1.33%) |
Aug 19, 2013 | 48.06 | 48.93 | 47.79 | 48.59 | 5,052,363 | +1.46(+3.09%) |
Aug 16, 2013 | 47.82 | 47.90 | 47.07 | 47.14 | 3,884,819 | -0.93(-1.93%) |
Aug 15, 2013 | 48.68 | 48.95 | 47.94 | 48.06 | 3,325,286 | -0.90(-1.83%) |
Aug 14, 2013 | 48.88 | 49.25 | 48.58 | 48.96 | 1,995,163 | -0.09(-0.18%) |
Aug 13, 2013 | 48.83 | 49.26 | 48.69 | 49.05 | 2,417,019 | +0.22(+0.46%) |
Aug 12, 2013 | 48.64 | 49.03 | 48.50 | 48.82 | 2,555,326 | +0.09(+0.18%) |
Aug 09, 2013 | 49.14 | 49.25 | 48.71 | 48.73 | 1,336,978 | -0.43(-0.88%) |
Aug 08, 2013 | 48.83 | 49.32 | 48.75 | 49.17 | 3,049,735 | +0.55(+1.13%) |
Aug 07, 2013 | 49.19 | 49.22 | 48.62 | 48.62 | 3,347,510 | -0.67(-1.37%) |
Aug 06, 2013 | 49.44 | 49.57 | 48.79 | 49.29 | 2,795,996 | -0.34(-0.69%) |
Aug 05, 2013 | 49.88 | 49.98 | 49.42 | 49.63 | 2,088,234 | -0.49(-0.97%) |
Aug 02, 2013 | 49.77 | 50.15 | 49.00 | 50.12 | 3,394,749 | +0.33(+0.67%) |
Aug 01, 2013 | 49.38 | 49.95 | 48.87 | 49.79 | 4,608,857 | +0.67(+1.37%) |
Jul 31, 2013 | 48.69 | 49.26 | 48.66 | 49.11 | 3,202,539 | +0.55(+1.13%) |
Jul 30, 2013 | 48.64 | 48.91 | 48.38 | 48.56 | 2,283,274 | -0.11(-0.22%) |
Jul 29, 2013 | 48.34 | 48.69 | 48.01 | 48.67 | 2,780,548 | +0.36(+0.74%) |
Jul 26, 2013 | 48.54 | 48.55 | 47.84 | 48.31 | 3,127,279 | -0.40(-0.83%) |
Jul 25, 2013 | 48.60 | 48.84 | 48.26 | 48.72 | 2,993,162 | +0.00(+0.00%) |
Jul 24, 2013 | 48.29 | 48.73 | 48.21 | 48.72 | 3,255,588 | +0.37(+0.76%) |
Jul 23, 2013 | 48.18 | 48.47 | 47.89 | 48.35 | 3,245,675 | +0.25(+0.52%) |
Jul 22, 2013 | 48.15 | 48.23 | 47.65 | 48.10 | 2,477,340 | +0.22(+0.45%) |
Jul 19, 2013 | 48.07 | 48.46 | 47.67 | 47.88 | 2,754,416 | -0.13(-0.28%) |
Jul 18, 2013 | 48.25 | 48.43 | 47.87 | 48.02 | 2,283,837 | -0.24(-0.50%) |
Jul 17, 2013 | 48.64 | 48.69 | 48.18 | 48.26 | 1,626,070 | -0.16(-0.33%) |
Jul 16, 2013 | 48.25 | 48.54 | 48.06 | 48.42 | 2,415,388 | -0.05(-0.11%) |
Jul 15, 2013 | 48.45 | 48.69 | 48.29 | 48.47 | 2,825,298 | +0.17(+0.35%) |
Jul 12, 2013 | 48.64 | 48.87 | 48.02 | 48.30 | 8,437,670 | -1.69(-3.38%) |
Jul 11, 2013 | 49.45 | 50.13 | 49.03 | 49.99 | 4,676,513 | +0.78(+1.59%) |
Jul 10, 2013 | 47.49 | 49.42 | 47.46 | 49.21 | 9,187,199 | +2.68(+5.75%) |
Jul 09, 2013 | 47.00 | 47.45 | 46.51 | 46.53 | 2,638,257 | -0.29(-0.61%) |
Jul 08, 2013 | 46.71 | 47.04 | 46.26 | 46.82 | 2,571,936 | +0.10(+0.21%) |
Jul 05, 2013 | 46.23 | 46.76 | 46.05 | 46.72 | 1,862,874 | +0.81(+1.76%) |
Jul 03, 2013 | 46.04 | 46.16 | 45.39 | 45.91 | 2,070,522 | -0.22(-0.49%) |
Jul 02, 2013 | 46.88 | 47.10 | 46.02 | 46.14 | 3,711,589 | -0.96(-2.04%) |